BlackRock MuniVest Fund II, Inc. (MVT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.45

+0.02

(+0.19%)

At close: 04:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	10.48	10.49	10.44	10.45	10.45	19,400
16 Apr 2024	10.45	10.49	10.41	10.43	10.43	45,900
15 Apr 2024	10.54	10.54	10.42	10.43	10.43	33,000
12 Apr 2024	10.58	10.60	10.55	10.55	10.55	15,300
12 Apr 2024	0.051 Dividend
11 Apr 2024	10.59	10.63	10.57	10.60	10.55	48,600
10 Apr 2024	10.70	10.70	10.55	10.58	10.53	66,300
09 Apr 2024	10.75	10.75	10.70	10.72	10.67	46,200
08 Apr 2024	10.69	10.75	10.65	10.66	10.61	68,900
05 Apr 2024	10.70	10.70	10.62	10.64	10.59	43,600
04 Apr 2024	10.74	10.77	10.67	10.70	10.65	53,600
03 Apr 2024	10.65	10.71	10.65	10.68	10.63	79,400
02 Apr 2024	10.73	10.76	10.68	10.73	10.68	67,100
01 Apr 2024	10.87	10.90	10.74	10.75	10.70	64,400
28 Mar 2024	10.86	10.91	10.83	10.91	10.86	48,700
27 Mar 2024	10.85	10.88	10.83	10.88	10.83	21,900
26 Mar 2024	10.90	10.90	10.85	10.87	10.82	15,700
25 Mar 2024	10.93	10.93	10.85	10.86	10.81	9,200
22 Mar 2024	10.89	10.95	10.89	10.95	10.90	19,700
21 Mar 2024	10.91	10.93	10.84	10.86	10.81	31,500
20 Mar 2024	10.97	10.97	10.88	10.91	10.86	23,000
19 Mar 2024	10.99	10.99	10.91	10.92	10.87	51,000
18 Mar 2024	10.94	10.97	10.89	10.96	10.91	62,600
15 Mar 2024	10.81	10.88	10.79	10.88	10.83	37,800
14 Mar 2024	10.93	10.93	10.80	10.81	10.76	48,000
14 Mar 2024	0.051 Dividend
13 Mar 2024	10.98	11.00	10.91	10.96	10.86	24,700
12 Mar 2024	11.17	11.17	10.90	10.93	10.83	66,800
11 Mar 2024	11.03	11.03	10.88	10.98	10.88	57,600
08 Mar 2024	10.93	10.97	10.93	10.94	10.84	38,400
07 Mar 2024	10.94	10.95	10.90	10.95	10.85	24,100
06 Mar 2024	10.95	10.95	10.88	10.92	10.82	18,700
05 Mar 2024	10.86	10.93	10.86	10.86	10.76	30,900
04 Mar 2024	10.95	10.95	10.86	10.88	10.78	63,700
01 Mar 2024	10.88	10.90	10.81	10.88	10.78	35,600
29 Feb 2024	10.84	10.87	10.82	10.84	10.74	33,500
28 Feb 2024	10.75	10.83	10.75	10.81	10.71	54,300
27 Feb 2024	10.78	10.78	10.73	10.75	10.65	25,900
26 Feb 2024	10.85	10.86	10.75	10.78	10.68	34,300
23 Feb 2024	10.88	10.89	10.81	10.82	10.72	15,300
22 Feb 2024	10.83	10.86	10.81	10.82	10.72	44,600
21 Feb 2024	10.88	10.88	10.80	10.81	10.71	44,500
20 Feb 2024	10.83	10.85	10.79	10.83	10.73	35,400
16 Feb 2024	10.78	10.83	10.77	10.81	10.71	39,200
15 Feb 2024	10.81	10.89	10.81	10.85	10.75	40,700
14 Feb 2024	10.74	10.78	10.68	10.76	10.66	13,300
14 Feb 2024	0.051 Dividend
13 Feb 2024	10.72	10.76	10.71	10.76	10.61	21,000
12 Feb 2024	10.76	10.88	10.76	10.81	10.66	89,300
09 Feb 2024	10.81	10.83	10.75	10.76	10.61	75,800
08 Feb 2024	10.84	10.85	10.76	10.77	10.62	70,700
07 Feb 2024	10.71	10.86	10.71	10.81	10.66	82,200
06 Feb 2024	10.73	10.78	10.72	10.76	10.61	20,200
05 Feb 2024	10.74	10.77	10.66	10.71	10.56	64,900
02 Feb 2024	10.75	10.84	10.74	10.76	10.61	71,000
01 Feb 2024	10.77	10.87	10.77	10.86	10.71	22,800
31 Jan 2024	10.68	10.77	10.68	10.73	10.58	80,100
30 Jan 2024	10.62	10.70	10.62	10.68	10.53	26,800
29 Jan 2024	10.59	10.66	10.59	10.66	10.51	48,400
26 Jan 2024	10.58	10.62	10.54	10.59	10.44	65,400
25 Jan 2024	10.56	10.65	10.56	10.64	10.49	129,600
24 Jan 2024	10.55	10.60	10.53	10.56	10.41	63,100
23 Jan 2024	10.59	10.60	10.53	10.55	10.40	53,800
22 Jan 2024	10.65	10.65	10.56	10.59	10.44	20,500
19 Jan 2024	10.59	10.59	10.44	10.53	10.38	50,700
18 Jan 2024	10.63	10.63	10.53	10.54	10.39	45,200
17 Jan 2024	10.70	10.70	10.53	10.59	10.44	44,400
16 Jan 2024	10.78	10.82	10.65	10.66	10.51	40,200
12 Jan 2024	10.82	10.86	10.78	10.78	10.63	21,700
11 Jan 2024	10.74	10.80	10.74	10.77	10.62	56,400
11 Jan 2024	0.051 Dividend
10 Jan 2024	10.83	10.83	10.76	10.77	10.57	66,400
09 Jan 2024	10.87	10.88	10.77	10.83	10.63	48,100
08 Jan 2024	10.82	10.90	10.73	10.89	10.69	66,900
05 Jan 2024	10.72	10.78	10.70	10.70	10.50	43,600
04 Jan 2024	10.73	10.77	10.71	10.75	10.55	54,300
03 Jan 2024	10.80	10.80	10.71	10.77	10.57	43,200
02 Jan 2024	10.78	10.86	10.70	10.71	10.51	165,700
29 Dec 2023	10.83	10.86	10.77	10.77	10.57	68,700
28 Dec 2023	10.86	10.86	10.77	10.81	10.61	51,900
27 Dec 2023	10.88	10.95	10.83	10.83	10.63	74,600
26 Dec 2023	10.90	10.96	10.82	10.91	10.70	37,400
22 Dec 2023	10.88	10.95	10.86	10.86	10.66	12,900
21 Dec 2023	10.87	10.89	10.82	10.85	10.65	54,100
20 Dec 2023	10.81	10.91	10.81	10.82	10.62	45,900
19 Dec 2023	10.83	10.87	10.80	10.83	10.63	67,100
18 Dec 2023	10.79	10.86	10.74	10.79	10.59	59,500
15 Dec 2023	10.72	10.81	10.71	10.77	10.57	59,200
14 Dec 2023	10.64	10.76	10.64	10.76	10.56	29,300
13 Dec 2023	10.57	10.64	10.55	10.63	10.43	17,300
12 Dec 2023	10.67	10.67	10.58	10.59	10.39	28,600
11 Dec 2023	10.67	10.68	10.60	10.63	10.43	28,700
08 Dec 2023	10.65	10.68	10.62	10.65	10.45	48,400
07 Dec 2023	10.60	10.65	10.59	10.65	10.45	30,900
06 Dec 2023	10.58	10.65	10.56	10.57	10.37	37,900
05 Dec 2023	10.56	10.61	10.56	10.56	10.36	25,300
04 Dec 2023	10.57	10.67	10.49	10.55	10.35	83,000
01 Dec 2023	10.45	10.59	10.45	10.56	10.36	57,100
30 Nov 2023	10.42	10.42	10.33	10.38	10.18	66,500
29 Nov 2023	10.24	10.43	10.24	10.35	10.16	94,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5931+0.0012(+0.20%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.21-0.48(-0.58%)

GOLD2,392.10+3.70(+0.15%)

BlackRock MuniVest Fund II, Inc. (MVT)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5931
+0.0012(+0.20%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.21
-0.48(-0.58%)

GOLD
2,392.10
+3.70(+0.15%)